Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Strategic Sector Premium Fund (NY: MSP )

35.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.597 3.781 3.595 3.781 35,497 +0.20(+5.67%)
Nov 26, 2008 3.412 3.578 3.402 3.578 118,588 +0.13(+3.74%)
Nov 25, 2008 3.518 3.518 3.422 3.449 53,547 +0.06(+1.91%)
Nov 24, 2008 3.205 3.385 3.186 3.385 37,662 +0.25(+8.10%)
Nov 21, 2008 3.136 3.205 2.951 3.131 74,348 -0.00(-0.15%)
Nov 20, 2008 3.186 3.412 3.080 3.136 353,641 -0.20(-6.08%)
Nov 19, 2008 3.620 3.620 3.274 3.339 59,916 -0.28(-7.77%)
Nov 18, 2008 3.767 3.767 3.578 3.620 21,647 -0.14(-3.68%)
Nov 17, 2008 3.827 3.846 3.758 3.758 19,352 -0.19(-4.90%)
Nov 14, 2008 3.966 4.012 3.901 3.952 39,928 -0.11(-2.61%)
Nov 13, 2008 3.984 4.058 3.758 4.058 88,344 +0.09(+2.33%)
Nov 12, 2008 4.113 4.127 3.966 3.966 29,178 -0.20(-4.87%)
Nov 11, 2008 4.219 4.224 4.127 4.169 29,985 -0.15(-3.42%)
Nov 10, 2008 4.450 4.450 4.261 4.316 36,432 -0.05(-1.16%)
Nov 07, 2008 4.298 4.395 4.298 4.367 41,346 +0.08(+1.83%)
Nov 06, 2008 4.528 4.528 4.288 4.288 34,480 -0.31(-6.81%)
Nov 05, 2008 4.685 4.694 4.574 4.602 39,770 -0.14(-2.92%)
Nov 04, 2008 4.667 4.746 4.667 4.740 35,359 +0.14(+3.11%)
Nov 03, 2008 4.579 4.662 4.579 4.597 17,184 +0.03(+0.61%)
Oct 31, 2008 4.404 4.588 4.404 4.570 15,882 +0.11(+2.48%)
Oct 30, 2008 4.478 4.533 4.404 4.459 39,271 +0.06(+1.36%)
Oct 29, 2008 4.288 4.441 4.252 4.399 33,700 +0.14(+3.26%)
Oct 28, 2008 4.035 4.261 3.989 4.260 84,881 +0.27(+6.68%)
Oct 27, 2008 3.980 4.122 3.970 3.993 34,387 -0.07(-1.70%)
Oct 24, 2008 4.035 4.178 4.026 4.063 53,347 -0.25(-5.78%)
Oct 23, 2008 4.413 4.413 4.141 4.312 69,857 -0.10(-2.30%)
Oct 22, 2008 4.408 4.496 4.339 4.413 37,681 -0.15(-3.33%)
Oct 21, 2008 4.565 4.611 4.565 4.565 64,769 -0.04(-0.90%)
Oct 20, 2008 4.431 4.607 4.431 4.607 55,364 +0.24(+5.49%)
Oct 17, 2008 4.053 4.422 4.016 4.367 73,823 +0.22(+5.34%)
Oct 16, 2008 4.072 4.205 3.878 4.146 85,356 +0.07(+1.70%)
Oct 15, 2008 4.381 4.381 4.035 4.076 65,405 -0.36(-8.20%)
Oct 14, 2008 4.395 4.551 4.395 4.441 104,164 +0.22(+5.25%)
Oct 13, 2008 3.924 4.219 3.924 4.219 66,103 +0.48(+12.82%)
Oct 10, 2008 3.237 3.841 3.108 3.740 118,004 -0.24(-6.13%)
Oct 09, 2008 4.233 4.233 3.777 3.984 88,390 -0.18(-4.32%)
Oct 08, 2008 4.639 4.648 4.012 4.164 109,774 -0.58(-12.24%)
Oct 07, 2008 4.957 4.985 4.662 4.745 37,380 -0.21(-4.19%)
Oct 06, 2008 5.377 5.377 4.819 4.952 71,357 -0.58(-10.43%)
Oct 03, 2008 5.589 5.681 5.520 5.529 29,857 -0.05(-0.91%)
Oct 02, 2008 5.750 5.750 5.543 5.580 17,346 -0.21(-3.66%)
Oct 01, 2008 5.524 5.792 5.524 5.792 36,699 +0.24(+4.32%)
Sep 30, 2008 5.593 5.593 5.414 5.552 56,136 -0.01(-0.15%)
Sep 29, 2008 5.713 5.718 5.506 5.560 42,170 -0.22(-3.85%)
Sep 26, 2008 5.695 5.783 5.672 5.783 0 -0.01(-0.16%)
Sep 25, 2008 5.810 5.889 5.783 5.792 21,918 +0.02(+0.40%)
Sep 24, 2008 5.787 5.787 5.750 5.769 22,410 +0.00(+0.00%)
Sep 23, 2008 5.810 5.815 5.769 5.769 37,948 -0.09(-1.57%)
Sep 22, 2008 5.995 5.998 5.861 5.861 44,454 -0.17(-2.75%)
Sep 19, 2008 6.179 6.179 5.999 6.026 0 +0.37(+6.60%)
Sep 18, 2008 5.520 5.653 5.391 5.653 103,694 +0.09(+1.57%)
Sep 17, 2008 5.626 5.686 5.561 5.566 80,067 -0.40(-6.72%)
Sep 16, 2008 6.105 6.105 5.861 5.967 92,020 -0.21(-3.36%)
Sep 15, 2008 6.221 6.248 6.138 6.174 30,004 -0.23(-3.60%)
Sep 12, 2008 6.364 6.414 6.364 6.405 36,629 -0.05(-0.71%)
Sep 11, 2008 6.382 6.451 6.345 6.451 91,666 +0.02(+0.29%)
Sep 10, 2008 6.456 6.465 6.405 6.433 47,017 -0.03(-0.43%)
Sep 09, 2008 6.594 6.594 6.460 6.460 41,092 -0.10(-1.48%)
Sep 08, 2008 6.631 6.631 6.495 6.557 62,527 +0.11(+1.64%)
Sep 05, 2008 6.387 6.460 6.364 6.451 0 +0.02(+0.36%)
Sep 04, 2008 6.548 6.548 6.414 6.428 111,769 -0.11(-1.73%)
Sep 03, 2008 6.539 6.571 6.525 6.542 17,565 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.